HKG:1116 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.26	0.26	0.25	0.26	0.26	3.24%	210,000
Mar 3, 2026	0.26	0.26	0.25	0.25	0.25	-10.18%	760,000
Mar 2, 2026	0.29	0.29	0.28	0.28	0.28	-5.17%	390,000
Feb 27, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Feb 26, 2026	0.29	0.29	0.29	0.29	0.29	-	120,000
Feb 25, 2026	0.29	0.30	0.29	0.29	0.29	3.57%	100,000
Feb 24, 2026	0.27	0.29	0.27	0.28	0.28	3.70%	66,000
Feb 23, 2026	0.28	0.30	0.27	0.27	0.27	-10.00%	2,920,000
Feb 20, 2026	0.30	0.30	0.30	0.30	0.30	-	20,000
Feb 16, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Feb 13, 2026	0.28	0.30	0.27	0.30	0.30	3.45%	340,000
Feb 12, 2026	0.28	0.29	0.28	0.29	0.29	-	54,000
Feb 11, 2026	0.29	0.29	0.29	0.29	0.29	-	50,000
Feb 10, 2026	0.29	0.29	0.29	0.29	0.29	-	10,000
Feb 9, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	180,000
Feb 6, 2026	0.29	0.29	0.29	0.30	0.30	-	50,000
Feb 5, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Feb 4, 2026	0.30	0.30	0.30	0.30	0.30	-4.76%	50,000
Feb 3, 2026	0.30	0.32	0.30	0.32	0.32	-4.55%	290,000
Feb 2, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jan 30, 2026	0.29	0.34	0.29	0.33	0.33	1.54%	150,000
Jan 29, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	10,000
Jan 28, 2026	0.27	0.34	0.27	0.33	0.33	11.86%	240,000
Jan 27, 2026	0.26	0.30	0.26	0.30	0.30	1.72%	20,000
Jan 26, 2026	0.30	0.30	0.29	0.29	0.29	-7.94%	132,000
Jan 23, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 22, 2026	0.32	0.32	0.30	0.32	0.32	-	120,000
Jan 21, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	-
Jan 20, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 19, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 16, 2026	0.31	0.33	0.31	0.32	0.32	8.47%	200,000
Jan 15, 2026	0.29	0.29	0.29	0.30	0.30	3.51%	250,000
Jan 14, 2026	0.32	0.32	0.28	0.29	0.29	-9.52%	360,000
Jan 13, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 12, 2026	0.32	0.32	0.32	0.32	0.32	-	140,000
Jan 9, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	30,000
Jan 8, 2026	0.32	0.32	0.30	0.32	0.32	-	164,000
Jan 7, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	240,000
Jan 6, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	1,380,000
Jan 5, 2026	0.34	0.34	0.32	0.33	0.33	-	1,070,000
Jan 2, 2026	0.32	0.34	0.32	0.33	0.33	1.54%	590,000
Dec 31, 2025	0.33	0.33	0.32	0.33	0.33	-	260,000
Dec 30, 2025	0.33	0.33	0.32	0.33	0.33	-4.41%	632,000
Dec 29, 2025	0.33	0.36	0.32	0.34	0.34	4.62%	3,290,000
Dec 24, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Dec 23, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Dec 22, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	40,000
Dec 19, 2025	0.33	0.33	0.33	0.33	0.33	-1.49%	40,000
Dec 18, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Dec 17, 2025	0.31	0.33	0.31	0.34	0.34	-1.47%	130,000